マブチモーターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,299 | 2,340.5 | 2,286.5 | 2,328 | +35 | +1.5% | 592,900 |
| 2025/02/17 | 2,283.5 | 2,324.5 | 2,250 | 2,293 | +29 | +1.3% | 687,500 |
| 2025/02/14 | 2,198.5 | 2,346 | 2,185 | 2,264 | +80.5 | +3.7% | 1,326,200 |
| 2025/02/13 | 2,165 | 2,192 | 2,160 | 2,183.5 | +26.5 | +1.2% | 433,700 |
| 2025/02/12 | 2,145 | 2,162.5 | 2,143.5 | 2,157 | +47 | +2.2% | 459,200 |
| 2025/02/10 | 2,084.5 | 2,124.5 | 2,083 | 2,110 | +27 | +1.3% | 354,600 |
| 2025/02/07 | 2,075 | 2,086 | 2,074 | 2,083 | +3 | +0.1% | 166,600 |
| 2025/02/06 | 2,064.5 | 2,084 | 2,060 | 2,080 | +15 | +0.7% | 273,200 |
| 2025/02/05 | 2,079 | 2,085.5 | 2,059.5 | 2,065 | -9.5 | -0.5% | 246,800 |
| 2025/02/04 | 2,081 | 2,093.5 | 2,063.5 | 2,074.5 | +1 | ±0% | 298,400 |
| 2025/02/03 | 2,116 | 2,116 | 2,067.5 | 2,073.5 | -63 | -2.9% | 666,300 |
| 2025/01/31 | 2,153 | 2,153 | 2,134 | 2,136.5 | -17 | -0.8% | 236,100 |
| 2025/01/30 | 2,155 | 2,165 | 2,137.5 | 2,153.5 | -10 | -0.5% | 273,300 |
| 2025/01/29 | 2,170 | 2,172 | 2,161 | 2,163.5 | -3 | -0.1% | 154,000 |
| 2025/01/28 | 2,157 | 2,183 | 2,157 | 2,166.5 | -5.5 | -0.3% | 237,200 |
| 2025/01/27 | 2,170 | 2,179.5 | 2,163 | 2,172 | +16 | +0.7% | 216,800 |
| 2025/01/24 | 2,160 | 2,164 | 2,148.5 | 2,156 | -7 | -0.3% | 364,400 |
| 2025/01/23 | 2,150.5 | 2,164.5 | 2,142.5 | 2,163 | +1 | ±0% | 192,800 |
| 2025/01/22 | 2,150.5 | 2,173 | 2,148.5 | 2,162 | +13 | +0.6% | 250,600 |
| 2025/01/21 | 2,153 | 2,155 | 2,139.5 | 2,149 | +7.5 | +0.4% | 202,000 |
| 2025/01/20 | 2,131.5 | 2,143.5 | 2,128.5 | 2,141.5 | +8.5 | +0.4% | 219,000 |
| 2025/01/17 | 2,122 | 2,133 | 2,114 | 2,133 | +3.5 | +0.2% | 277,400 |
| 2025/01/16 | 2,143 | 2,148.5 | 2,118.5 | 2,129.5 | -20.5 | -1% | 256,700 |
| 2025/01/15 | 2,142 | 2,153.5 | 2,133.5 | 2,150 | +8.5 | +0.4% | 268,100 |
| 2025/01/14 | 2,151 | 2,155 | 2,135 | 2,141.5 | -15.5 | -0.7% | 325,600 |
| 2025/01/10 | 2,165 | 2,176.5 | 2,153 | 2,157 | -13 | -0.6% | 256,700 |
| 2025/01/09 | 2,165.5 | 2,189 | 2,162.5 | 2,170 | +3 | +0.1% | 345,000 |
| 2025/01/08 | 2,173 | 2,181.5 | 2,165 | 2,167 | -20 | -0.9% | 379,000 |
| 2025/01/07 | 2,196 | 2,196 | 2,172 | 2,187 | -11.5 | -0.5% | 463,100 |
| 2025/01/06 | 2,239 | 2,239 | 2,192.5 | 2,198.5 | -48 | -2.1% | 313,900 |
| 2024/12/30 | 2,243 | 2,268 | 2,240.5 | 2,246.5 | +3 | +0.1% | 327,200 |
| 2024/12/27 | 2,229 | 2,249.5 | 2,215 | 2,243.5 | -6 | -0.3% | 451,400 |
| 2024/12/26 | 2,245 | 2,254.5 | 2,236 | 2,249.5 | +9.5 | +0.4% | 860,000 |
| 2024/12/25 | 2,240 | 2,240 | 2,217.5 | 2,240 | +4 | +0.2% | 447,900 |
| 2024/12/24 | 2,245 | 2,251 | 2,230 | 2,236 | -19 | -0.8% | 362,700 |
| 2024/12/23 | 2,266.5 | 2,268.5 | 2,238 | 2,255 | -5 | -0.2% | 448,900 |
| 2024/12/20 | 2,245 | 2,269 | 2,242.5 | 2,260 | +54.5 | +2.5% | 485,800 |
| 2024/12/19 | 2,208 | 2,220.5 | 2,195.5 | 2,205.5 | -22.5 | -1% | 332,800 |
| 2024/12/18 | 2,224 | 2,232.5 | 2,217.5 | 2,228 | +4 | +0.2% | 189,500 |
| 2024/12/17 | 2,220 | 2,229.5 | 2,208 | 2,224 | -1.5 | -0.1% | 372,300 |
| 2024/12/16 | 2,237 | 2,259 | 2,221.5 | 2,225.5 | ±0 | ±0% | 410,000 |
| 2024/12/13 | 2,200.5 | 2,233 | 2,200.5 | 2,225.5 | -25 | -1.1% | 435,300 |
| 2024/12/12 | 2,248.5 | 2,260 | 2,247.5 | 2,250.5 | +18.5 | +0.8% | 242,500 |
| 2024/12/11 | 2,229.5 | 2,236 | 2,215 | 2,232 | +10 | +0.5% | 305,400 |
| 2024/12/10 | 2,245.5 | 2,248.5 | 2,222 | 2,222 | -11.5 | -0.5% | 308,000 |
| 2024/12/09 | 2,218 | 2,233.5 | 2,202.5 | 2,233.5 | +15.5 | +0.7% | 345,400 |
| 2024/12/06 | 2,217.5 | 2,220 | 2,202.5 | 2,218 | +9 | +0.4% | 316,000 |
| 2024/12/05 | 2,232.5 | 2,233 | 2,201 | 2,209 | -15 | -0.7% | 310,100 |
| 2024/12/04 | 2,250 | 2,256 | 2,220.5 | 2,224 | -32 | -1.4% | 338,200 |
| 2024/12/03 | 2,242 | 2,279 | 2,239.5 | 2,256 | +32 | +1.4% | 360,400 |
51～
100
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「マブチ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| マブチ | 211,300円 | +0.9% | -27.9% | 3.69% | 17.54倍 | 0.83倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
| ソシオネクスト | 160,700円 | -7.2% | -44.3% | 3.11% | 27.20倍 | 2.08倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| 太陽誘電 | 218,500円 | +4.9% | +1.8% | 4.12% | 54.50倍 | 0.83倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
| カシオ | 111,200円 | -2.5% | -27.5% | 4.05% | 31.70倍 | 1.16倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| ＧＳユアサ | 247,500円 | +4.8% | 0.0% | 2.83% | 9.20倍 | 0.75倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
市場注目の銘柄
チャート関連のコラム
